| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 14.60 | 15.33 | 0.22 | 1.46% | 14.52 | 16.09 | 484007 | 75323.27 | 5.32% |
| 2026-02-05 | 15.20 | 15.11 | -0.42 | -2.70% | 14.84 | 15.67 | 430489 | 65406.83 | 4.73% |
| 2026-02-04 | 16.52 | 15.53 | -0.86 | -5.25% | 15.10 | 16.65 | 526439 | 82117.05 | 5.78% |
| 2026-02-03 | 15.65 | 16.39 | 0.89 | 5.74% | 15.43 | 16.53 | 510360 | 81700.80 | 5.61% |
| 2026-02-02 | 15.82 | 15.50 | -0.50 | -3.13% | 15.15 | 16.20 | 578048 | 90399.16 | 6.35% |
| 2026-01-30 | 15.00 | 16.00 | 0.50 | 3.23% | 14.60 | 16.29 | 706134 | 108479.48 | 7.76% |
| 2026-01-29 | 14.07 | 15.50 | 1.41 | 10.01% | 13.88 | 15.50 | 779425 | 115593.32 | 8.56% |
| 2026-01-28 | 12.85 | 14.09 | 1.24 | 9.65% | 12.80 | 14.14 | 528211 | 72359.84 | 5.80% |
| 2026-01-27 | 13.02 | 12.85 | -0.19 | -1.46% | 12.60 | 13.13 | 174611 | 22426.07 | 1.92% |
| 2026-01-26 | 13.23 | 13.04 | -0.11 | -0.84% | 12.91 | 13.37 | 157576 | 20622.17 | 1.73% |
| 2026-01-23 | 13.04 | 13.15 | 0.16 | 1.23% | 12.92 | 13.30 | 208105 | 27217.36 | 2.29% |
| 2026-01-22 | 12.53 | 12.99 | 0.49 | 3.92% | 12.44 | 13.20 | 231271 | 29833.56 | 2.54% |
| 2026-01-21 | 12.57 | 12.50 | -0.07 | -0.56% | 12.41 | 12.71 | 131271 | 16428.11 | 1.44% |
| 2026-01-20 | 12.44 | 12.57 | 0.18 | 1.45% | 12.40 | 12.59 | 132094 | 16510.44 | 1.45% |
| 2026-01-19 | 11.92 | 12.39 | 0.37 | 3.08% | 11.92 | 12.45 | 169282 | 20804.69 | 1.86% |
| 2026-01-16 | 12.21 | 12.02 | -0.17 | -1.39% | 11.87 | 12.22 | 127123 | 15248.19 | 1.40% |
| 2026-01-15 | 11.75 | 12.19 | 0.36 | 3.04% | 11.73 | 12.34 | 182486 | 22137.70 | 2.00% |
| 2026-01-14 | 11.92 | 11.83 | -0.10 | -0.84% | 11.71 | 12.06 | 131288 | 15637.21 | 1.44% |
| 2026-01-13 | 11.85 | 11.93 | 0.02 | 0.17% | 11.85 | 12.12 | 118495 | 14211.19 | 1.30% |
| 2026-01-12 | 11.89 | 11.91 | 0.03 | 0.25% | 11.83 | 11.98 | 93068 | 11062.88 | 1.02% |
| 2026-01-09 | 11.98 | 11.88 | -0.11 | -0.92% | 11.82 | 12.01 | 97433 | 11577.40 | 1.07% |
| 2026-01-08 | 12.10 | 11.99 | -0.18 | -1.48% | 11.91 | 12.17 | 95364 | 11447.39 | 1.05% |
| 2026-01-07 | 12.10 | 12.17 | 0.20 | 1.67% | 11.98 | 12.39 | 147007 | 17910.25 | 1.61% |
| 2026-01-06 | 11.59 | 11.97 | 0.40 | 3.46% | 11.57 | 12.09 | 140980 | 16738.63 | 1.55% |
| 2026-01-05 | 11.47 | 11.57 | 0.09 | 0.78% | 11.41 | 11.61 | 74267 | 8570.50 | 0.82% |
| 2025-12-31 | 11.60 | 11.48 | -0.09 | -0.78% | 11.48 | 11.62 | 44186 | 5097.20 | 0.49% |
| 2025-12-30 | 11.37 | 11.57 | 0.12 | 1.05% | 11.33 | 11.65 | 101711 | 11715.13 | 1.12% |
| 2025-12-29 | 11.55 | 11.45 | -0.09 | -0.78% | 11.33 | 11.58 | 87903 | 10054.86 | 0.97% |
| 2025-12-26 | 11.60 | 11.54 | -0.07 | -0.60% | 11.48 | 11.64 | 51463 | 5945.60 | 0.57% |
| 2025-12-25 | 11.41 | 11.61 | 0.18 | 1.57% | 11.36 | 11.69 | 73736 | 8532.00 | 0.81% |
| 2025-12-24 | 11.29 | 11.43 | 0.14 | 1.24% | 11.24 | 11.45 | 54993 | 6250.32 | 0.60% |
| 2025-12-23 | 11.31 | 11.29 | -0.03 | -0.27% | 11.27 | 11.35 | 35705 | 4034.76 | 0.39% |
| 2025-12-22 | 11.40 | 11.32 | -0.08 | -0.70% | 11.31 | 11.44 | 50792 | 5770.64 | 0.56% |
| 2025-12-19 | 11.35 | 11.40 | 0.10 | 0.88% | 11.28 | 11.45 | 53214 | 6061.52 | 0.58% |
| 2025-12-18 | 11.25 | 11.30 | 0.07 | 0.62% | 11.12 | 11.43 | 51972 | 5890.70 | 0.57% |
| 2025-12-17 | 11.12 | 11.23 | 0.10 | 0.90% | 11.07 | 11.28 | 40568 | 4530.68 | 0.45% |
| 2025-12-16 | 11.33 | 11.13 | -0.14 | -1.24% | 11.01 | 11.33 | 61855 | 6883.61 | 0.68% |
| 2025-12-15 | 11.26 | 11.27 | 0.02 | 0.18% | 11.23 | 11.40 | 46501 | 5267.92 | 0.51% |
| 2025-12-12 | 11.26 | 11.25 | 0.02 | 0.18% | 11.24 | 11.31 | 35003 | 3946.68 | 0.38% |
| 2025-12-11 | 11.34 | 11.23 | -0.12 | -1.06% | 11.23 | 11.38 | 45817 | 5174.65 | 0.50% |
| 2025-12-10 | 11.24 | 11.35 | 0.06 | 0.53% | 11.24 | 11.38 | 42592 | 4817.40 | 0.47% |
| 2025-12-09 | 11.57 | 11.29 | -0.27 | -2.34% | 11.26 | 11.57 | 96910 | 11013.64 | 1.06% |
| 2025-12-08 | 11.73 | 11.56 | -0.11 | -0.94% | 11.50 | 11.74 | 62007 | 7168.13 | 0.68% |
| 2025-12-05 | 11.43 | 11.67 | 0.22 | 1.92% | 11.39 | 11.74 | 98251 | 11389.43 | 1.08% |
| 2025-12-04 | 11.47 | 11.45 | -0.03 | -0.26% | 11.34 | 11.48 | 57542 | 6563.87 | 0.63% |
| 2025-12-03 | 11.44 | 11.48 | 0.05 | 0.44% | 11.42 | 11.59 | 93846 | 10792.78 | 1.03% |
| 2025-12-02 | 11.35 | 11.43 | 0.05 | 0.44% | 11.33 | 11.47 | 64741 | 7389.22 | 0.71% |
| 2025-12-01 | 11.36 | 11.38 | 0.06 | 0.53% | 11.31 | 11.44 | 69413 | 7886.30 | 0.76% |
| 2025-11-28 | 11.35 | 11.32 | -0.05 | -0.44% | 11.27 | 11.38 | 57048 | 6458.36 | 0.63% |
| 2025-11-27 | 11.26 | 11.37 | 0.14 | 1.25% | 11.18 | 11.47 | 125066 | 14124.86 | 1.37% |
| 2025-11-26 | 11.32 | 11.23 | -0.07 | -0.62% | 11.22 | 11.39 | 96376 | 10891.79 | 1.06% |
| 2025-11-25 | 11.35 | 11.30 | 0.01 | 0.09% | 11.28 | 11.40 | 133741 | 15154.55 | 1.47% |
| 2025-11-24 | 11.57 | 11.29 | -0.20 | -1.74% | 11.28 | 11.59 | 133558 | 15223.69 | 1.47% |
| 2025-11-21 | 11.82 | 11.49 | -0.41 | -3.45% | 11.48 | 11.87 | 178167 | 20692.58 | 1.96% |
| 2025-11-20 | 12.09 | 11.90 | -0.17 | -1.41% | 11.85 | 12.12 | 78760 | 9426.78 | 0.87% |
| 2025-11-19 | 12.13 | 12.07 | -0.02 | -0.17% | 11.98 | 12.27 | 82582 | 9972.82 | 0.91% |
| 2025-11-18 | 12.38 | 12.09 | -0.32 | -2.58% | 12.09 | 12.57 | 92326 | 11266.12 | 1.01% |
| 2025-11-17 | 12.61 | 12.41 | -0.16 | -1.27% | 12.40 | 12.71 | 91818 | 11481.92 | 1.01% |
| 2025-11-14 | 12.73 | 12.57 | -0.17 | -1.33% | 12.56 | 12.90 | 90927 | 11529.13 | 1.00% |
| 2025-11-13 | 12.55 | 12.74 | 0.22 | 1.76% | 12.55 | 12.86 | 129146 | 16461.09 | 1.42% |
| 2025-11-12 | 12.74 | 12.52 | -0.23 | -1.80% | 12.45 | 12.74 | 116283 | 14620.62 | 1.28% |
| 2025-11-11 | 12.49 | 12.75 | -0.04 | -0.31% | 12.49 | 12.87 | 131713 | 16719.46 | 1.45% |
| 2025-11-10 | 12.55 | 12.79 | 0.33 | 2.65% | 12.40 | 12.84 | 208050 | 26307.37 | 2.29% |
| 2025-11-07 | 11.98 | 12.46 | 0.41 | 3.40% | 11.98 | 12.55 | 207001 | 25578.38 | 2.27% |
| 2025-11-06 | 11.88 | 12.05 | 0.19 | 1.60% | 11.84 | 12.12 | 122271 | 14680.29 | 1.34% |
| 2025-11-05 | 11.60 | 11.86 | 0.17 | 1.45% | 11.54 | 12.07 | 156283 | 18550.73 | 1.72% |
| 2025-11-04 | 11.87 | 11.69 | -0.21 | -1.76% | 11.62 | 11.95 | 82350 | 9689.46 | 0.90% |
| 2025-11-03 | 11.81 | 11.90 | 0.18 | 1.54% | 11.67 | 12.00 | 93588 | 11098.48 | 1.03% |
| 2025-10-31 | 11.59 | 11.72 | 0.10 | 0.86% | 11.56 | 11.85 | 85937 | 10098.85 | 0.94% |
| 2025-10-30 | 11.70 | 11.62 | -0.07 | -0.60% | 11.51 | 11.70 | 110102 | 12769.02 | 1.21% |
| 2025-10-29 | 11.58 | 11.69 | 0.10 | 0.86% | 11.50 | 11.76 | 107604 | 12506.50 | 1.18% |
| 2025-10-28 | 11.66 | 11.59 | -0.04 | -0.34% | 11.47 | 11.66 | 83690 | 9668.91 | 0.92% |
| 2025-10-27 | 11.69 | 11.63 | -0.06 | -0.51% | 11.61 | 11.82 | 84223 | 9868.31 | 0.93% |
| 2025-10-24 | 11.66 | 11.69 | 0.04 | 0.34% | 11.56 | 11.75 | 64081 | 7469.31 | 0.70% |
| 2025-10-23 | 11.56 | 11.65 | 0.07 | 0.60% | 11.49 | 11.67 | 57283 | 6637.46 | 0.63% |
| 2025-10-22 | 11.63 | 11.58 | -0.04 | -0.34% | 11.47 | 11.64 | 79154 | 9137.33 | 0.87% |
| 2025-10-21 | 11.62 | 11.62 | 0.00 | 0.00% | 11.55 | 11.68 | 86710 | 10068.27 | 0.95% |
| 2025-10-20 | 11.79 | 11.62 | -0.16 | -1.36% | 11.56 | 11.80 | 95863 | 11160.80 | 1.05% |
| 2025-10-17 | 11.80 | 11.78 | -0.04 | -0.34% | 11.70 | 11.91 | 70273 | 8286.26 | 0.77% |
| 2025-10-16 | 11.90 | 11.82 | -0.11 | -0.92% | 11.71 | 11.93 | 73093 | 8637.31 | 0.80% |
广信股份(603599)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
